Shenzhen Colibri Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.570	14.740	14.210	14.420	14.202	10,974,928
2024-10-29	14.520	14.660	14.150	14.190	13.976	7,705,716
2024-10-28	14.450	14.520	14.240	14.510	14.291	7,127,909
2024-10-25	14.200	14.430	14.190	14.380	14.163	6,752,758
2024-10-24	14.160	14.240	13.960	14.120	13.907	5,702,200
2024-10-23	14.250	14.500	14.120	14.230	14.015	8,470,106
2024-10-22	14.350	14.400	14.110	14.250	14.035	7,847,287
2024-10-21	14.150	14.450	14.100	14.250	14.035	11,542,721
2024-10-18	13.450	14.220	13.450	14.060	13.848	11,477,439
2024-10-17	13.400	13.910	13.400	13.450	13.247	7,947,431
2024-10-16	13.180	13.510	13.170	13.340	13.139	4,133,700
2024-10-15	13.550	13.820	13.360	13.380	13.178	6,349,100
2024-10-14	13.250	13.580	12.980	13.550	13.346	6,500,874
2024-10-11	13.810	13.830	13.040	13.200	13.001	7,592,388
2024-10-10	14.000	14.350	13.730	13.890	13.680	8,512,166
2024-10-09	14.880	14.880	13.730	13.810	13.602	15,061,304
2024-10-08	15.610	15.610	14.220	15.260	15.030	20,639,306
2024-09-30	13.510	14.210	13.230	14.190	13.976	17,862,720
2024-09-27	12.500	13.160	12.430	12.960	12.764	9,723,113
2024-09-26	11.890	12.280	11.830	12.270	12.085	5,137,038
2024-09-25	11.910	12.230	11.870	11.900	11.720	5,850,978
2024-09-24	11.530	11.830	11.370	11.830	11.652	4,580,900
2024-09-23	11.400	11.500	11.300	11.420	11.248	2,150,900
2024-09-20	11.440	11.520	11.270	11.370	11.198	2,413,517
2024-09-19	11.320	11.600	11.310	11.480	11.307	3,217,718
2024-09-18	11.240	11.330	11.010	11.310	11.139	3,022,513
2024-09-13	11.610	11.680	11.250	11.250	11.080	3,802,900
2024-09-12	12.060	12.150	11.560	11.600	11.425	6,389,100
2024-09-11	12.200	12.250	11.980	12.030	11.849	3,101,500
2024-09-10	12.030	12.330	11.940	12.250	12.065	4,526,832
2024-09-09	12.500	12.540	12.000	12.060	11.878	8,303,500
2024-09-06	13.010	13.100	12.800	12.810	12.617	3,694,300
2024-09-05	13.130	13.270	12.950	13.110	12.912	5,576,000
2024-09-04	13.300	13.300	12.980	13.180	12.981	6,105,500
2024-09-03	13.500	13.500	13.230	13.390	13.188	6,548,932
2024-09-02	13.180	13.600	13.150	13.370	13.168	10,155,121
2024-08-30	13.280	13.600	13.200	13.380	13.178	12,775,500
2024-08-29	12.540	13.900	12.500	13.350	13.149	12,088,263
2024-08-28	12.520	12.760	12.500	12.670	12.479	3,689,100
2024-08-27	13.000	13.050	12.600	12.620	12.430	5,614,779
2024-08-26	12.880	13.260	12.690	13.090	12.893	9,377,296
2024-08-23	12.190	12.960	12.070	12.870	12.676	9,260,650
2024-08-22	12.610	12.860	12.270	12.310	12.124	6,669,808
2024-08-21	12.130	13.240	12.100	12.680	12.489	8,570,540
2024-08-20	12.380	12.470	12.160	12.190	12.006	2,663,100
2024-08-19	12.640	12.780	12.380	12.410	12.223	4,395,500
2024-08-16	12.390	12.760	12.360	12.670	12.479	6,696,400
2024-08-15	12.060	12.720	11.950	12.380	12.193	6,033,550
2024-08-14	11.980	12.170	11.960	12.060	11.878	1,955,200
2024-08-13	11.950	12.000	11.770	12.000	11.819	1,655,900
2024-08-12	12.080	12.090	11.870	11.900	11.720	1,944,410
2024-08-09	12.150	12.320	12.050	12.070	11.888	1,962,300
2024-08-08	12.230	12.270	11.930	12.140	11.957	3,092,800
2024-08-07	12.150	12.350	12.120	12.240	12.055	2,546,610
2024-08-06	12.100	12.280	12.080	12.230	12.045	2,432,650
2024-08-05	12.290	12.520	12.000	12.020	11.839	4,725,976
2024-08-02	12.590	12.760	12.370	12.380	12.193	3,279,634
2024-08-01	12.760	12.850	12.620	12.670	12.479	3,179,800
2024-07-31	12.150	12.770	12.100	12.750	12.558	6,084,404
2024-07-30	12.100	12.300	11.940	12.130	11.947	2,714,400

← NewerPage 9 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.2500 CNY
2025-06-23	0.1700 CNY
2024-06-20	0.1720 CNY
2023-06-20	0.2400 CNY
2022-07-11	0.0340 CNY
2021-06-25	0.2300 CNY
2020-07-13	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.